TSLA · 2028-06-16
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $364.27 · 日涨跌 -0.53% · 年初至今 -16.85%
到期日 2028-06-16；共 228 条合约；第 1/2 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA280616C00005000 | 看涨 Call | 5.00 | $357.20 | $364.90 | $345.00 | 0 | 2520 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T09:55:41 |
| TSLA280616P00005000 | 看跌 Put | 5.00 | $0.00 | $0.03 | $0.01 | 0 | 1821 | 109.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:03:24 |
| TSLA280616C00010000 | 看涨 Call | 10.00 | $353.00 | $362.65 | $357.69 | 0 | 67 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-31T13:26:57 |
| TSLA280616P00010000 | 看跌 Put | 10.00 | $0.00 | $0.14 | $0.06 | 0 | 334 | 104.79% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-23T11:54:03 |
| TSLA280616C00015000 | 看涨 Call | 15.00 | $348.15 | $355.90 | $473.30 | 0 | 29 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2025-12-23T15:29:24 |
| TSLA280616P00015000 | 看跌 Put | 15.00 | $0.00 | $0.16 | $0.30 | 0 | 20 | 93.22% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-04T09:42:16 |
| TSLA280616C00020000 | 看涨 Call | 20.00 | $344.00 | $354.00 | $423.95 | 0 | 9 | 82.80% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2025-12-11T09:32:07 |
| TSLA280616P00020000 | 看跌 Put | 20.00 | $0.00 | $0.27 | $0.26 | 0 | 41 | 89.01% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-04-16T14:24:24 |
| TSLA280616C00025000 | 看涨 Call | 25.00 | $339.05 | $346.90 | $466.65 | 0 | 8 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2025-12-19T14:04:25 |
| TSLA280616P00025000 | 看跌 Put | 25.00 | $0.01 | $0.32 | $0.19 | 0 | 243 | 83.43% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-07-30T13:43:52 |
| TSLA280616C00030000 | 看涨 Call | 30.00 | $334.50 | $342.40 | $407.76 | 0 | 93 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-01-21T15:08:08 |
| TSLA280616P00030000 | 看跌 Put | 30.00 | $0.05 | $0.66 | $0.27 | 0 | 306 | 80.65% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T13:55:01 |
| TSLA280616C00035000 | 看涨 Call | 35.00 | $330.00 | $339.95 | $318.75 | 0 | 9 | 57.52% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-08-14T09:58:22 |
| TSLA280616P00035000 | 看跌 Put | 35.00 | $0.00 | $3.90 | $0.33 | 0 | 171 | 76.53% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-11T10:28:55 |
| TSLA280616C00040000 | 看涨 Call | 40.00 | $325.45 | $335.45 | $337.81 | 0 | 6 | 61.92% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-04-23T14:55:50 |
| TSLA280616P00040000 | 看跌 Put | 40.00 | $0.25 | $0.40 | $0.39 | 0 | 159 | 74.35% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-11T14:20:21 |
| TSLA280616C00045000 | 看涨 Call | 45.00 | $320.95 | $328.85 | $289.78 | 0 | 15 | 63.52% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-07-23T09:51:52 |
| TSLA280616P00045000 | 看跌 Put | 45.00 | $0.00 | $4.70 | $0.63 | 0 | 98 | 72.64% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-08-27T13:19:19 |
| TSLA280616C00050000 | 看涨 Call | 50.00 | $316.45 | $324.35 | $313.20 | 0 | 20 | 64.25% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-24T11:02:39 |
| TSLA280616P00050000 | 看跌 Put | 50.00 | $0.29 | $0.60 | $0.65 | 0 | 387 | 69.69% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-08-24T13:55:33 |
| TSLA280616C00055000 | 看涨 Call | 55.00 | $312.00 | $319.90 | $340.75 | 0 | 172 | 63.94% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-04-16T13:06:27 |
| TSLA280616P00055000 | 看跌 Put | 55.00 | $0.09 | $1.14 | $0.62 | 0 | 45 | 69.44% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-08-26T13:37:32 |
| TSLA280616C00060000 | 看涨 Call | 60.00 | $307.50 | $315.40 | $343.78 | 0 | 283 | 76.26% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-07-09T11:16:38 |
| TSLA280616P00060000 | 看跌 Put | 60.00 | $0.51 | $0.96 | $0.92 | 0 | 47 | 68.07% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-08-10T15:02:17 |
| TSLA280616C00065000 | 看涨 Call | 65.00 | $303.05 | $313.05 | $386.50 | 0 | 489 | 62.99% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-01-15T11:37:53 |
| TSLA280616P00065000 | 看跌 Put | 65.00 | $0.63 | $1.08 | $1.35 | 0 | 125 | 66.63% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-07-23T15:59:48 |
| TSLA280616C00070000 | 看涨 Call | 70.00 | $299.05 | $306.60 | $245.63 | 0 | 2 | 64.22% | 1.00 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-07-30T13:33:51 |
| TSLA280616P00070000 | 看跌 Put | 70.00 | $0.77 | $1.22 | $1.04 | 0 | 279 | 65.42% | -0.01 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-08-28T14:33:35 |
| TSLA280616C00075000 | 看涨 Call | 75.00 | $294.20 | $302.10 | $330.70 | 0 | 1 | 61.10% | 1.00 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-03-02T09:59:22 |
| TSLA280616P00075000 | 看跌 Put | 75.00 | $0.61 | $1.66 | $1.17 | 0 | 52 | 64.15% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-08-21T15:41:10 |
| TSLA280616C00080000 | 看涨 Call | 80.00 | $289.75 | $297.70 | $0.00 | 0 | 0 | 60.52% | 1.00 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 未提供 |
| TSLA280616P00080000 | 看跌 Put | 80.00 | $1.07 | $1.53 | $1.28 | 0 | 86 | 63.09% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-04T12:22:02 |
| TSLA280616C00085000 | 看涨 Call | 85.00 | $285.90 | $293.30 | $235.56 | 0 | 28 | 59.37% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-07-24T13:31:21 |
| TSLA280616P00085000 | 看跌 Put | 85.00 | $0.95 | $2.00 | $1.47 | 0 | 135 | 62.02% | -0.01 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-08T10:39:46 |
| TSLA280616C00090000 | 看涨 Call | 90.00 | $281.00 | $288.90 | $280.49 | 0 | 100 | 58.96% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-14T15:26:37 |
| TSLA280616P00090000 | 看跌 Put | 90.00 | $1.13 | $2.19 | $1.76 | 0 | 146 | 61.05% | -0.01 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-04T15:39:23 |
| TSLA280616C00095000 | 看涨 Call | 95.00 | $277.15 | $284.50 | $237.70 | 0 | 50 | 59.51% | 0.99 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-07-23T15:13:29 |
| TSLA280616P00095000 | 看跌 Put | 95.00 | $1.34 | $2.70 | $1.95 | 0 | 239 | 60.14% | -0.01 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-11T13:42:39 |
| TSLA280616C00100000 | 看涨 Call | 100.00 | $272.95 | $280.15 | $273.31 | 0 | 203 | 59.68% | 0.99 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-14T14:28:03 |
| TSLA280616P00100000 | 看跌 Put | 100.00 | $1.87 | $2.10 | $2.12 | 0 | 676 | 58.66% | -0.02 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-16T14:45:30 |
| TSLA280616C00110000 | 看涨 Call | 110.00 | $264.25 | $271.60 | $285.03 | 0 | 17 | 58.04% | 0.99 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-09-03T14:19:41 |
| TSLA280616P00110000 | 看跌 Put | 110.00 | $2.38 | $2.84 | $2.60 | 1 | 153 | 57.74% | -0.02 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-18T12:37:34 |
| TSLA280616C00120000 | 看涨 Call | 120.00 | $256.20 | $263.00 | $263.00 | 0 | 24 | 57.49% | 0.98 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-09-09T14:09:28 |
| TSLA280616P00120000 | 看跌 Put | 120.00 | $2.99 | $3.50 | $3.22 | 1 | 73 | 56.49% | -0.02 | 0.00 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-09-18T13:23:19 |
| TSLA280616C00130000 | 看涨 Call | 130.00 | $247.80 | $254.60 | $245.25 | 0 | 324 | 56.31% | 0.98 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-09-01T12:15:08 |
| TSLA280616P00130000 | 看跌 Put | 130.00 | $3.70 | $4.25 | $3.98 | 1 | 264 | 55.36% | -0.03 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:30:47 |
| TSLA280616C00140000 | 看涨 Call | 140.00 | $239.50 | $246.30 | $184.84 | 0 | 27 | 55.22% | 0.97 | 0.00 | 0.00 | 0.37 | 100 | assumed standard contract | 2026-07-29T11:51:07 |
| TSLA280616P00140000 | 看跌 Put | 140.00 | $4.50 | $5.10 | $5.02 | 0 | 151 | 54.29% | -0.04 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-10T10:07:48 |
| TSLA280616C00150000 | 看涨 Call | 150.00 | $231.35 | $238.15 | $246.15 | 0 | 63 | 54.32% | 0.96 | 0.00 | 0.00 | 0.43 | 100 | assumed standard contract | 2026-09-03T10:17:06 |
| TSLA280616P00150000 | 看跌 Put | 150.00 | $5.50 | $6.10 | $5.75 | 1 | 498 | 53.42% | -0.04 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-09-18T10:53:50 |
| TSLA280616C00155000 | 看涨 Call | 155.00 | $227.30 | $234.10 | $0.00 | 0 | 0 | 53.85% | 0.96 | 0.00 | 0.00 | 0.46 | 100 | assumed standard contract | 未提供 |
| TSLA280616P00155000 | 看跌 Put | 155.00 | $6.00 | $6.65 | $6.60 | 0 | 95 | 52.96% | -0.05 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-09-14T15:56:37 |
| TSLA280616C00160000 | 看涨 Call | 160.00 | $222.95 | $230.10 | $270.07 | 0 | 35 | 53.08% | 0.96 | 0.00 | 0.00 | 0.49 | 100 | assumed standard contract | 2026-05-19T15:54:49 |
| TSLA280616P00160000 | 看跌 Put | 160.00 | $5.45 | $8.45 | $6.95 | 0 | 522 | 52.62% | -0.05 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-17T14:47:36 |
| TSLA280616C00165000 | 看涨 Call | 165.00 | $219.40 | $226.15 | $0.00 | 0 | 0 | 53.12% | 0.95 | 0.00 | 0.00 | 0.52 | 100 | assumed standard contract | 未提供 |
| TSLA280616P00165000 | 看跌 Put | 165.00 | $7.20 | $7.90 | $7.55 | 0 | 7 | 52.29% | -0.05 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-09-17T13:06:15 |
| TSLA280616C00170000 | 看涨 Call | 170.00 | $215.50 | $222.25 | $216.51 | 0 | 86 | 52.80% | 0.95 | 0.00 | -0.00 | 0.55 | 100 | assumed standard contract | 2026-09-14T12:26:54 |
| TSLA280616P00170000 | 看跌 Put | 170.00 | $6.85 | $8.55 | $10.08 | 0 | 81 | 51.90% | -0.06 | 0.00 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-08-27T15:49:31 |
| TSLA280616C00175000 | 看涨 Call | 175.00 | $211.60 | $218.40 | $186.10 | 0 | 4 | 52.46% | 0.94 | 0.00 | -0.00 | 0.58 | 100 | assumed standard contract | 2026-08-13T10:37:30 |
| TSLA280616P00175000 | 看跌 Put | 175.00 | $8.00 | $9.30 | $9.75 | 0 | 15 | 51.68% | -0.06 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-09-04T12:45:19 |
| TSLA280616C00180000 | 看涨 Call | 180.00 | $207.85 | $214.45 | $212.10 | 0 | 107 | 52.12% | 0.94 | 0.00 | -0.00 | 0.62 | 100 | assumed standard contract | 2026-08-31T14:40:52 |
| TSLA280616P00180000 | 看跌 Put | 180.00 | $9.35 | $10.05 | $10.15 | 0 | 515 | 51.36% | -0.07 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 2026-09-10T10:21:40 |
| TSLA280616C00185000 | 看涨 Call | 185.00 | $204.05 | $210.65 | $178.89 | 0 | 34 | 51.82% | 0.93 | 0.00 | -0.01 | 0.65 | 100 | assumed standard contract | 2026-08-11T09:31:51 |
| TSLA280616P00185000 | 看跌 Put | 185.00 | $10.10 | $10.85 | $11.55 | 0 | 130 | 51.07% | -0.07 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-09-04T14:08:19 |
| TSLA280616C00190000 | 看涨 Call | 190.00 | $200.30 | $206.90 | $201.42 | 1 | 86 | 51.54% | 0.93 | 0.00 | -0.01 | 0.69 | 100 | assumed standard contract | 2026-09-18T12:04:12 |
| TSLA280616P00190000 | 看跌 Put | 190.00 | $10.95 | $11.75 | $12.10 | 0 | 79 | 50.85% | -0.08 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-09-15T13:48:47 |
| TSLA280616C00195000 | 看涨 Call | 195.00 | $196.60 | $203.20 | $172.06 | 0 | 56 | 51.28% | 0.92 | 0.00 | -0.01 | 0.72 | 100 | assumed standard contract | 2026-08-11T09:31:51 |
| TSLA280616P00195000 | 看跌 Put | 195.00 | $10.40 | $13.90 | $13.35 | 0 | 32 | 50.59% | -0.08 | 0.00 | -0.03 | 0.74 | 100 | assumed standard contract | 2026-09-04T12:30:44 |
| TSLA280616C00200000 | 看涨 Call | 200.00 | $192.95 | $199.55 | $199.00 | 1 | 217 | 51.04% | 0.92 | 0.00 | -0.01 | 0.76 | 100 | assumed standard contract | 2026-09-18T09:52:11 |
| TSLA280616P00200000 | 看跌 Put | 200.00 | $12.80 | $13.60 | $13.15 | 1 | 1448 | 50.37% | -0.09 | 0.00 | -0.03 | 0.78 | 100 | assumed standard contract | 2026-09-18T14:11:39 |
| TSLA280616C00210000 | 看涨 Call | 210.00 | $185.80 | $192.35 | $204.00 | 0 | 72 | 50.59% | 0.91 | 0.00 | -0.01 | 0.83 | 100 | assumed standard contract | 2026-09-03T14:43:29 |
| TSLA280616P00210000 | 看跌 Put | 210.00 | $14.80 | $15.70 | $16.30 | 0 | 960 | 49.97% | -0.10 | 0.00 | -0.03 | 0.85 | 100 | assumed standard contract | 2026-09-14T10:39:43 |
| TSLA280616C00220000 | 看涨 Call | 220.00 | $178.80 | $185.35 | $194.00 | 0 | 69 | 50.17% | 0.90 | 0.00 | -0.02 | 0.90 | 100 | assumed standard contract | 2026-09-03T09:48:45 |
| TSLA280616P00220000 | 看跌 Put | 220.00 | $17.05 | $19.50 | $17.50 | 0 | 469 | 49.62% | -0.11 | 0.00 | -0.04 | 0.93 | 100 | assumed standard contract | 2026-09-17T09:36:26 |
| TSLA280616C00230000 | 看涨 Call | 230.00 | $172.05 | $178.60 | $173.20 | 0 | 93 | 49.85% | 0.88 | 0.00 | -0.02 | 0.97 | 100 | assumed standard contract | 2026-09-04T09:30:00 |
| TSLA280616P00230000 | 看跌 Put | 230.00 | $19.50 | $22.00 | $20.20 | 0 | 495 | 49.31% | -0.13 | 0.00 | -0.04 | 1.00 | 100 | assumed standard contract | 2026-09-17T09:30:03 |
| TSLA280616C00240000 | 看涨 Call | 240.00 | $165.60 | $171.60 | $170.00 | 0 | 102 | 49.40% | 0.87 | 0.00 | -0.02 | 1.04 | 100 | assumed standard contract | 2026-09-11T15:56:09 |
| TSLA280616P00240000 | 看跌 Put | 240.00 | $22.15 | $23.95 | $23.09 | 1 | 693 | 49.03% | -0.14 | 0.00 | -0.04 | 1.08 | 100 | assumed standard contract | 2026-09-18T13:23:19 |
| TSLA280616C00250000 | 看涨 Call | 250.00 | $159.60 | $165.15 | $162.78 | 0 | 311 | 49.26% | 0.86 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-09-17T11:17:59 |
| TSLA280616P00250000 | 看跌 Put | 250.00 | $25.15 | $27.65 | $26.06 | 7 | 1708 | 48.81% | -0.16 | 0.00 | -0.04 | 1.15 | 100 | assumed standard contract | 2026-09-18T13:23:19 |
| TSLA280616C00260000 | 看涨 Call | 260.00 | $153.55 | $159.15 | $155.25 | 0 | 149 | 49.14% | 0.84 | 0.00 | -0.03 | 1.18 | 100 | assumed standard contract | 2026-09-14T12:08:12 |
| TSLA280616P00260000 | 看跌 Put | 260.00 | $28.15 | $30.85 | $29.23 | 7 | 222 | 48.58% | -0.17 | 0.00 | -0.05 | 1.22 | 100 | assumed standard contract | 2026-09-18T15:35:48 |
| TSLA280616C00270000 | 看涨 Call | 270.00 | $147.30 | $153.25 | $153.90 | 0 | 167 | 48.83% | 0.83 | 0.00 | -0.03 | 1.25 | 100 | assumed standard contract | 2026-09-09T12:23:47 |
| TSLA280616P00270000 | 看跌 Put | 270.00 | $31.45 | $32.75 | $31.61 | 0 | 704 | 48.35% | -0.19 | 0.00 | -0.05 | 1.29 | 100 | assumed standard contract | 2026-09-17T10:16:46 |
| TSLA280616C00280000 | 看涨 Call | 280.00 | $141.50 | $147.55 | $144.10 | 0 | 123 | 48.64% | 0.81 | 0.00 | -0.04 | 1.31 | 100 | assumed standard contract | 2026-09-16T10:22:37 |
| TSLA280616P00280000 | 看跌 Put | 280.00 | $35.05 | $36.35 | $37.60 | 0 | 965 | 48.16% | -0.20 | 0.00 | -0.05 | 1.35 | 100 | assumed standard contract | 2026-09-16T15:40:07 |
| TSLA280616C00290000 | 看涨 Call | 290.00 | $137.25 | $140.45 | $140.50 | 2 | 207 | 48.38% | 0.80 | 0.00 | -0.04 | 1.38 | 100 | assumed standard contract | 2026-09-18T10:32:53 |
| TSLA280616P00290000 | 看跌 Put | 290.00 | $38.80 | $40.20 | $39.25 | 0 | 1058 | 48.02% | -0.22 | 0.00 | -0.05 | 1.41 | 100 | assumed standard contract | 2026-09-17T10:31:34 |
| TSLA280616C00300000 | 看涨 Call | 300.00 | $131.85 | $135.10 | $132.83 | 10 | 785 | 48.22% | 0.78 | 0.00 | -0.04 | 1.43 | 100 | assumed standard contract | 2026-09-18T14:00:44 |
| TSLA280616P00300000 | 看跌 Put | 300.00 | $42.85 | $45.35 | $43.97 | 3 | 1911 | 47.89% | -0.24 | 0.00 | -0.06 | 1.47 | 100 | assumed standard contract | 2026-09-18T14:04:59 |
| TSLA280616C00310000 | 看涨 Call | 310.00 | $125.45 | $131.10 | $129.40 | 0 | 174 | 48.06% | 0.77 | 0.00 | -0.04 | 1.49 | 100 | assumed standard contract | 2026-09-17T11:10:11 |
| TSLA280616P00310000 | 看跌 Put | 310.00 | $47.00 | $48.60 | $50.00 | 0 | 802 | 47.77% | -0.25 | 0.00 | -0.06 | 1.53 | 100 | assumed standard contract | 2026-09-16T15:46:30 |
| TSLA280616C00320000 | 看涨 Call | 320.00 | $120.50 | $126.65 | $127.05 | 0 | 385 | 48.11% | 0.75 | 0.00 | -0.05 | 1.54 | 100 | assumed standard contract | 2026-09-17T12:06:39 |
| TSLA280616P00320000 | 看跌 Put | 320.00 | $51.45 | $53.10 | $51.34 | 2 | 1494 | 47.66% | -0.27 | 0.00 | -0.06 | 1.58 | 100 | assumed standard contract | 2026-09-18T09:47:44 |
| TSLA280616C00330000 | 看涨 Call | 330.00 | $115.75 | $121.50 | $121.23 | 0 | 466 | 47.90% | 0.74 | 0.00 | -0.05 | 1.59 | 100 | assumed standard contract | 2026-09-17T11:05:47 |
| TSLA280616P00330000 | 看跌 Put | 330.00 | $56.15 | $59.35 | $57.00 | 0 | 308 | 47.58% | -0.29 | 0.00 | -0.06 | 1.62 | 100 | assumed standard contract | 2026-09-17T12:22:45 |
| TSLA280616C00340000 | 看涨 Call | 340.00 | $112.10 | $116.45 | $117.81 | 1 | 460 | 47.95% | 0.72 | 0.00 | -0.05 | 1.64 | 100 | assumed standard contract | 2026-09-18T09:41:02 |
| TSLA280616P00340000 | 看跌 Put | 340.00 | $61.00 | $62.80 | $62.00 | 3 | 689 | 47.53% | -0.31 | 0.00 | -0.06 | 1.67 | 100 | assumed standard contract | 2026-09-18T15:52:31 |
| TSLA280616C00350000 | 看涨 Call | 350.00 | $107.70 | $112.00 | $108.50 | 1 | 859 | 47.86% | 0.71 | 0.00 | -0.05 | 1.68 | 100 | assumed standard contract | 2026-09-18T13:33:22 |
| TSLA280616P00350000 | 看跌 Put | 350.00 | $66.10 | $69.00 | $70.55 | 0 | 1520 | 47.48% | -0.33 | 0.00 | -0.07 | 1.70 | 100 | assumed standard contract | 2026-09-16T15:25:06 |
| TSLA280616C00360000 | 看涨 Call | 360.00 | $103.80 | $106.60 | $108.00 | 6 | 603 | 47.54% | 0.69 | 0.00 | -0.05 | 1.72 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| TSLA280616P00360000 | 看跌 Put | 360.00 | $71.40 | $74.30 | $71.96 | 0 | 990 | 47.42% | -0.34 | 0.00 | -0.07 | 1.74 | 100 | assumed standard contract | 2026-09-17T10:51:23 |
| TSLA280616C00370000 | 看涨 Call | 370.00 | $99.50 | $103.95 | $100.31 | 2 | 297 | 47.82% | 0.67 | 0.00 | -0.06 | 1.75 | 100 | assumed standard contract | 2026-09-18T11:31:47 |
| TSLA280616P00370000 | 看跌 Put | 370.00 | $77.05 | $78.90 | $81.15 | 0 | 455 | 47.42% | -0.36 | 0.00 | -0.07 | 1.77 | 100 | assumed standard contract | 2026-09-16T15:12:29 |
| TSLA280616C00380000 | 看涨 Call | 380.00 | $96.45 | $100.10 | $101.85 | 1 | 524 | 48.02% | 0.66 | 0.00 | -0.06 | 1.78 | 100 | assumed standard contract | 2026-09-18T09:45:48 |
| TSLA280616P00380000 | 看跌 Put | 380.00 | $82.55 | $84.70 | $84.10 | 58 | 1328 | 47.35% | -0.38 | 0.00 | -0.07 | 1.79 | 100 | assumed standard contract | 2026-09-18T10:33:20 |
| TSLA280616C00390000 | 看涨 Call | 390.00 | $92.40 | $96.40 | $92.00 | 1 | 316 | 47.89% | 0.64 | 0.00 | -0.06 | 1.81 | 100 | assumed standard contract | 2026-09-18T10:13:45 |
| TSLA280616P00390000 | 看跌 Put | 390.00 | $88.45 | $90.70 | $88.02 | 0 | 374 | 47.37% | -0.40 | 0.00 | -0.07 | 1.81 | 100 | assumed standard contract | 2026-09-17T09:33:57 |
| TSLA280616C00400000 | 看涨 Call | 400.00 | $89.05 | $92.15 | $90.05 | 61 | 2007 | 47.73% | 0.63 | 0.00 | -0.06 | 1.83 | 100 | assumed standard contract | 2026-09-18T15:55:46 |
| TSLA280616P00400000 | 看跌 Put | 400.00 | $95.25 | $97.70 | $95.50 | 6 | 1956 | 47.54% | -0.42 | 0.00 | -0.07 | 1.83 | 100 | assumed standard contract | 2026-09-18T15:58:55 |
| TSLA280616C00410000 | 看涨 Call | 410.00 | $84.95 | $89.55 | $89.14 | 0 | 1108 | 47.74% | 0.61 | 0.00 | -0.06 | 1.85 | 100 | assumed standard contract | 2026-09-17T13:10:53 |
| TSLA280616P00410000 | 看跌 Put | 410.00 | $100.75 | $103.10 | $100.90 | 0 | 327 | 47.32% | -0.43 | 0.00 | -0.07 | 1.84 | 100 | assumed standard contract | 2026-09-17T09:32:30 |
| TSLA280616C00420000 | 看涨 Call | 420.00 | $83.20 | $84.25 | $83.49 | 1 | 443 | 47.61% | 0.60 | 0.00 | -0.06 | 1.87 | 100 | assumed standard contract | 2026-09-18T14:46:50 |
| TSLA280616P00420000 | 看跌 Put | 420.00 | $107.15 | $111.10 | $112.20 | 0 | 282 | 47.32% | -0.45 | 0.00 | -0.07 | 1.85 | 100 | assumed standard contract | 2026-09-14T10:16:25 |
| TSLA280616C00430000 | 看涨 Call | 430.00 | $78.65 | $82.65 | $80.40 | 10 | 447 | 47.63% | 0.58 | 0.00 | -0.06 | 1.89 | 100 | assumed standard contract | 2026-09-18T13:51:20 |
| TSLA280616P00430000 | 看跌 Put | 430.00 | $113.75 | $117.75 | $117.16 | 0 | 361 | 47.34% | -0.47 | 0.00 | -0.08 | 1.85 | 100 | assumed standard contract | 2026-09-14T13:33:04 |
| TSLA280616C00440000 | 看涨 Call | 440.00 | $76.00 | $78.20 | $76.50 | 0 | 416 | 47.72% | 0.57 | 0.00 | -0.06 | 1.90 | 100 | assumed standard contract | 2026-09-16T12:34:31 |
| TSLA280616P00440000 | 看跌 Put | 440.00 | $120.50 | $124.45 | $124.51 | 0 | 464 | 47.33% | -0.49 | 0.00 | -0.08 | 1.85 | 100 | assumed standard contract | 2026-09-15T12:04:29 |
| TSLA280616C00450000 | 看涨 Call | 450.00 | $74.35 | $75.35 | $74.12 | 11 | 1742 | 47.65% | 0.56 | 0.00 | -0.06 | 1.91 | 100 | assumed standard contract | 2026-09-18T15:45:18 |
| TSLA280616P00450000 | 看跌 Put | 450.00 | $127.40 | $131.35 | $129.82 | 18 | 793 | 47.30% | -0.50 | 0.00 | -0.08 | 1.84 | 100 | assumed standard contract | 2026-09-18T15:45:18 |
| TSLA280616C00460000 | 看涨 Call | 460.00 | $71.00 | $74.15 | $71.50 | 4 | 702 | 47.78% | 0.54 | 0.00 | -0.07 | 1.92 | 100 | assumed standard contract | 2026-09-18T10:22:41 |
| TSLA280616P00460000 | 看跌 Put | 460.00 | $134.40 | $137.00 | $136.43 | 22 | 479 | 47.34% | -0.52 | 0.00 | -0.08 | 1.84 | 100 | assumed standard contract | 2026-09-18T14:58:12 |
| TSLA280616C00470000 | 看涨 Call | 470.00 | $69.15 | $70.05 | $66.82 | 0 | 344 | 47.74% | 0.53 | 0.00 | -0.07 | 1.92 | 100 | assumed standard contract | 2026-09-15T14:48:19 |
| TSLA280616P00470000 | 看跌 Put | 470.00 | $141.60 | $144.45 | $144.35 | 22 | 240 | 47.42% | -0.54 | 0.00 | -0.08 | 1.83 | 100 | assumed standard contract | 2026-09-18T12:38:01 |
| TSLA280616C00480000 | 看涨 Call | 480.00 | $65.90 | $67.55 | $70.18 | 3 | 738 | 47.84% | 0.52 | 0.00 | -0.07 | 1.93 | 100 | assumed standard contract | 2026-09-18T09:49:01 |
| TSLA280616P00480000 | 看跌 Put | 480.00 | $148.95 | $151.70 | $192.51 | 0 | 185 | 47.40% | -0.55 | 0.00 | -0.08 | 1.81 | 100 | assumed standard contract | 2026-07-27T15:19:11 |
| TSLA280616C00490000 | 看涨 Call | 490.00 | $64.00 | $65.20 | $67.45 | 10 | 503 | 47.88% | 0.50 | 0.00 | -0.07 | 1.93 | 100 | assumed standard contract | 2026-09-18T09:39:24 |
| TSLA280616P00490000 | 看跌 Put | 490.00 | $156.40 | $162.45 | $157.90 | 1 | 576 | 47.43% | -0.57 | 0.00 | -0.08 | 1.79 | 100 | assumed standard contract | 2026-09-18T11:23:31 |
| TSLA280616C00500000 | 看涨 Call | 500.00 | $61.35 | $63.25 | $62.80 | 310 | 3912 | 47.87% | 0.49 | 0.00 | -0.07 | 1.93 | 100 | assumed standard contract | 2026-09-18T15:54:41 |
| TSLA280616P00500000 | 看跌 Put | 500.00 | $164.00 | $170.00 | $168.05 | 0 | 791 | 47.43% | -0.59 | 0.00 | -0.08 | 1.78 | 100 | assumed standard contract | 2026-09-10T10:08:44 |
| TSLA280616C00510000 | 看涨 Call | 510.00 | $58.60 | $62.25 | $61.50 | 0 | 522 | 47.94% | 0.48 | 0.00 | -0.07 | 1.93 | 100 | assumed standard contract | 2026-09-17T15:59:29 |
| TSLA280616P00510000 | 看跌 Put | 510.00 | $171.70 | $174.60 | $207.47 | 0 | 148 | 47.47% | -0.60 | 0.00 | -0.08 | 1.75 | 100 | assumed standard contract | 2026-08-04T11:54:30 |
| TSLA280616C00520000 | 看涨 Call | 520.00 | $56.15 | $60.20 | $60.10 | 0 | 627 | 47.94% | 0.47 | 0.00 | -0.07 | 1.92 | 100 | assumed standard contract | 2026-09-17T14:58:27 |
| TSLA280616P00520000 | 看跌 Put | 520.00 | $179.50 | $184.15 | $186.31 | 0 | 282 | 47.52% | -0.62 | 0.00 | -0.08 | 1.73 | 100 | assumed standard contract | 2026-09-08T10:15:58 |
| TSLA280616C00530000 | 看涨 Call | 530.00 | $54.25 | $58.20 | $56.10 | 0 | 522 | 48.00% | 0.45 | 0.00 | -0.07 | 1.92 | 100 | assumed standard contract | 2026-09-16T13:09:13 |
| TSLA280616P00530000 | 看跌 Put | 530.00 | $187.45 | $193.55 | $194.17 | 0 | 2196 | 47.54% | -0.63 | 0.00 | -0.08 | 1.69 | 100 | assumed standard contract | 2026-09-08T10:15:58 |
| TSLA280616C00540000 | 看涨 Call | 540.00 | $52.50 | $54.80 | $54.19 | 1 | 336 | 48.08% | 0.44 | 0.00 | -0.07 | 1.91 | 100 | assumed standard contract | 2026-09-18T14:46:50 |
| TSLA280616P00540000 | 看跌 Put | 540.00 | $195.50 | $201.60 | $210.37 | 0 | 245 | 47.58% | -0.65 | 0.00 | -0.08 | 1.67 | 100 | assumed standard contract | 2026-08-25T15:28:28 |
| TSLA280616C00550000 | 看涨 Call | 550.00 | $50.80 | $52.95 | $52.35 | 2 | 1336 | 48.10% | 0.43 | 0.00 | -0.07 | 1.90 | 100 | assumed standard contract | 2026-09-18T14:53:19 |
| TSLA280616P00550000 | 看跌 Put | 550.00 | $203.70 | $206.90 | $212.40 | 0 | 664 | 47.64% | -0.66 | 0.00 | -0.08 | 1.62 | 100 | assumed standard contract | 2026-09-01T10:04:09 |
| TSLA280616C00560000 | 看涨 Call | 560.00 | $48.90 | $51.20 | $52.40 | 0 | 297 | 48.16% | 0.42 | 0.00 | -0.07 | 1.89 | 100 | assumed standard contract | 2026-09-17T14:58:39 |
| TSLA280616P00560000 | 看跌 Put | 560.00 | $211.90 | $216.50 | $250.00 | 0 | 177 | 47.65% | -0.68 | 0.00 | -0.08 | 1.59 | 100 | assumed standard contract | 2026-08-04T09:58:33 |
| TSLA280616C00570000 | 看涨 Call | 570.00 | $47.25 | $51.00 | $48.75 | 2 | 500 | 48.21% | 0.41 | 0.00 | -0.07 | 1.88 | 100 | assumed standard contract | 2026-09-18T15:33:55 |
| TSLA280616P00570000 | 看跌 Put | 570.00 | $220.25 | $226.40 | $212.30 | 0 | 216 | 47.63% | -0.69 | 0.00 | -0.08 | 1.56 | 100 | assumed standard contract | 2026-06-17T12:01:38 |
| TSLA280616C00580000 | 看涨 Call | 580.00 | $45.70 | $47.90 | $49.00 | 0 | 385 | 48.32% | 0.40 | 0.00 | -0.07 | 1.87 | 100 | assumed standard contract | 2026-09-17T11:32:38 |
| TSLA280616P00580000 | 看跌 Put | 580.00 | $226.55 | $233.65 | $254.50 | 0 | 185 | 47.51% | -0.71 | 0.00 | -0.08 | 1.52 | 100 | assumed standard contract | 2026-08-14T11:48:17 |
| TSLA280616C00590000 | 看涨 Call | 590.00 | $44.10 | $46.35 | $47.65 | 0 | 296 | 48.38% | 0.39 | 0.00 | -0.07 | 1.85 | 100 | assumed standard contract | 2026-09-17T14:58:27 |
| TSLA280616P00590000 | 看跌 Put | 590.00 | $235.10 | $243.35 | $243.52 | 0 | 137 | 47.52% | -0.72 | 0.00 | -0.08 | 1.47 | 100 | assumed standard contract | 2026-09-14T15:16:39 |
| TSLA280616C00600000 | 看涨 Call | 600.00 | $43.20 | $46.35 | $44.25 | 9 | 1993 | 48.44% | 0.38 | 0.00 | -0.07 | 1.84 | 100 | assumed standard contract | 2026-09-18T14:53:19 |
| TSLA280616P00600000 | 看跌 Put | 600.00 | $243.80 | $250.95 | $246.55 | 0 | 124 | 47.58% | -0.74 | 0.00 | -0.08 | 1.43 | 100 | assumed standard contract | 2026-09-17T15:23:02 |
| TSLA280616C00610000 | 看涨 Call | 610.00 | $42.55 | $43.45 | $44.55 | 0 | 471 | 48.43% | 0.37 | 0.00 | -0.07 | 1.83 | 100 | assumed standard contract | 2026-09-17T14:58:27 |
| TSLA280616P00610000 | 看跌 Put | 610.00 | $252.55 | $259.80 | $268.95 | 0 | 98 | 47.65% | -0.75 | 0.00 | -0.08 | 1.38 | 100 | assumed standard contract | 2026-08-24T14:06:19 |
| TSLA280616C00620000 | 看涨 Call | 620.00 | $40.40 | $42.10 | $42.28 | 1 | 945 | 48.56% | 0.36 | 0.00 | -0.06 | 1.81 | 100 | assumed standard contract | 2026-09-18T10:04:11 |
| TSLA280616P00620000 | 看跌 Put | 620.00 | $261.40 | $268.85 | $310.51 | 0 | 104 | 47.76% | -0.76 | 0.00 | -0.08 | 1.30 | 100 | assumed standard contract | 2026-08-03T09:48:28 |
| TSLA280616C00630000 | 看涨 Call | 630.00 | $38.65 | $42.30 | $40.40 | 0 | 423 | 48.62% | 0.35 | 0.00 | -0.06 | 1.80 | 100 | assumed standard contract | 2026-09-14T10:20:39 |
| TSLA280616P00630000 | 看跌 Put | 630.00 | $270.30 | $277.70 | $312.05 | 0 | 56 | 47.77% | -0.78 | 0.00 | -0.08 | 1.27 | 100 | assumed standard contract | 2026-08-03T12:24:00 |
| TSLA280616C00640000 | 看涨 Call | 640.00 | $37.35 | $39.55 | $38.42 | 3 | 295 | 48.69% | 0.35 | 0.00 | -0.06 | 1.78 | 100 | assumed standard contract | 2026-09-18T15:45:15 |
| TSLA280616P00640000 | 看跌 Put | 640.00 | $279.30 | $286.70 | $322.27 | 0 | 56 | 47.82% | -0.79 | 0.00 | -0.08 | 1.24 | 100 | assumed standard contract | 2026-08-04T09:39:02 |
| TSLA280616C00650000 | 看涨 Call | 650.00 | $37.45 | $38.35 | $37.25 | 6 | 514 | 48.70% | 0.34 | 0.00 | -0.06 | 1.76 | 100 | assumed standard contract | 2026-09-18T15:45:15 |
| TSLA280616P00650000 | 看跌 Put | 650.00 | $288.40 | $295.55 | $309.50 | 0 | 197 | 47.75% | -0.80 | 0.00 | -0.08 | 1.19 | 100 | assumed standard contract | 2026-08-28T14:30:04 |
| TSLA280616C00660000 | 看涨 Call | 660.00 | $35.00 | $37.15 | $35.43 | 0 | 363 | 48.82% | 0.33 | 0.00 | -0.06 | 1.75 | 100 | assumed standard contract | 2026-09-16T15:01:15 |
| TSLA280616P00660000 | 看跌 Put | 660.00 | $297.55 | $304.50 | $318.70 | 0 | 279 | 47.69% | -0.81 | 0.00 | -0.08 | 1.12 | 100 | assumed standard contract | 2026-08-28T14:30:04 |
| TSLA280616C00670000 | 看涨 Call | 670.00 | $33.80 | $37.55 | $36.10 | 0 | 375 | 48.89% | 0.32 | 0.00 | -0.06 | 1.73 | 100 | assumed standard contract | 2026-09-15T09:45:20 |
| TSLA280616P00670000 | 看跌 Put | 670.00 | $306.75 | $314.35 | $328.31 | 0 | 69 | 48.03% | -0.83 | 0.00 | -0.08 | 1.04 | 100 | assumed standard contract | 2026-08-19T15:36:36 |
| TSLA280616C00680000 | 看涨 Call | 680.00 | $33.35 | $35.00 | $34.80 | 1 | 927 | 48.95% | 0.31 | 0.00 | -0.06 | 1.71 | 100 | assumed standard contract | 2026-09-18T10:09:23 |
| TSLA280616P00680000 | 看跌 Put | 680.00 | $316.05 | $323.45 | $327.10 | 0 | 63 | 47.97% | -0.84 | 0.00 | -0.08 | 1.01 | 100 | assumed standard contract | 2026-09-08T09:41:34 |
| TSLA280616C00690000 | 看涨 Call | 690.00 | $31.80 | $35.30 | $35.70 | 5 | 752 | 49.02% | 0.31 | 0.00 | -0.06 | 1.70 | 100 | assumed standard contract | 2026-09-18T09:47:15 |
| TSLA280616P00690000 | 看跌 Put | 690.00 | $325.35 | $333.75 | $334.31 | 0 | 30 | 47.94% | -0.85 | 0.00 | -0.07 | 0.97 | 100 | assumed standard contract | 2026-08-31T10:04:14 |
| TSLA280616C00700000 | 看涨 Call | 700.00 | $30.85 | $34.50 | $34.30 | 0 | 1184 | 49.09% | 0.30 | 0.00 | -0.06 | 1.68 | 100 | assumed standard contract | 2026-09-17T11:55:31 |
| TSLA280616P00700000 | 看跌 Put | 700.00 | $334.80 | $342.95 | $336.37 | 0 | 200 | 47.92% | -0.86 | 0.00 | -0.07 | 0.87 | 100 | assumed standard contract | 2026-09-17T12:46:00 |
| TSLA280616C00710000 | 看涨 Call | 710.00 | $30.00 | $33.55 | $32.75 | 0 | 650 | 49.14% | 0.29 | 0.00 | -0.06 | 1.66 | 100 | assumed standard contract | 2026-09-16T11:00:50 |
| TSLA280616P00710000 | 看跌 Put | 710.00 | $344.25 | $352.40 | $344.40 | 0 | 404 | 48.50% | -0.87 | 0.00 | -0.08 | 0.78 | 100 | assumed standard contract | 2026-09-09T15:42:40 |
| TSLA280616C00720000 | 看涨 Call | 720.00 | $30.45 | $31.10 | $30.05 | 0 | 512 | 49.22% | 0.29 | 0.00 | -0.06 | 1.64 | 100 | assumed standard contract | 2026-09-16T10:04:29 |
| TSLA280616P00720000 | 看跌 Put | 720.00 | $353.75 | $361.95 | $353.20 | 1 | 250 | 47.91% | -0.88 | 0.00 | -0.08 | 0.76 | 100 | assumed standard contract | 2026-09-18T09:48:27 |
| TSLA280616C00730000 | 看涨 Call | 730.00 | $29.55 | $30.25 | $30.80 | 0 | 761 | 49.27% | 0.28 | 0.00 | -0.06 | 1.62 | 100 | assumed standard contract | 2026-09-17T09:30:00 |
| TSLA280616P00730000 | 看跌 Put | 730.00 | $363.35 | $371.30 | $367.39 | 0 | 147 | 48.51% | -0.90 | 0.00 | -0.08 | 0.72 | 100 | assumed standard contract | 2026-09-08T10:37:24 |
| TSLA280616C00740000 | 看涨 Call | 740.00 | $28.70 | $30.90 | $28.00 | 0 | 360 | 49.33% | 0.27 | 0.00 | -0.06 | 1.60 | 100 | assumed standard contract | 2026-09-16T15:35:06 |
| TSLA280616P00740000 | 看跌 Put | 740.00 | $372.95 | $381.00 | $388.14 | 0 | 172 | 48.55% | -0.91 | 0.00 | -0.08 | 0.69 | 100 | assumed standard contract | 2026-08-24T14:06:19 |
| TSLA280616C00750000 | 看涨 Call | 750.00 | $26.60 | $30.10 | $26.60 | 0 | 3287 | 49.41% | 0.27 | 0.00 | -0.06 | 1.59 | 100 | assumed standard contract | 2026-09-15T15:53:22 |
| TSLA280616P00750000 | 看跌 Put | 750.00 | $382.60 | $390.80 | $396.32 | 0 | 64 | 48.55% | -0.92 | 0.00 | -0.07 | 0.59 | 100 | assumed standard contract | 2026-08-24T13:42:09 |
| TSLA280616C00760000 | 看涨 Call | 760.00 | $25.65 | $29.30 | $29.47 | 0 | 2402 | 49.46% | 0.26 | 0.00 | -0.06 | 1.57 | 100 | assumed standard contract | 2026-09-17T10:02:06 |
| TSLA280616P00760000 | 看跌 Put | 760.00 | $392.40 | $399.95 | $339.54 | 0 | 0 | 47.84% | -0.93 | 0.00 | -0.07 | 0.44 | 100 | assumed standard contract | 2026-05-11T14:30:45 |
| TSLA280616C00770000 | 看涨 Call | 770.00 | $25.40 | $29.30 | $25.80 | 0 | 2159 | 49.55% | 0.25 | 0.00 | -0.06 | 1.55 | 100 | assumed standard contract | 2026-09-16T15:04:28 |
| TSLA280616P00770000 | 看跌 Put | 770.00 | $402.15 | $409.75 | $385.68 | 0 | 0 | 47.69% | -0.93 | 0.00 | -0.07 | 0.40 | 100 | assumed standard contract | 2026-06-08T09:36:19 |
| TSLA280616C00780000 | 看涨 Call | 780.00 | $24.20 | $27.20 | $26.85 | 0 | 744 | 49.64% | 0.25 | 0.00 | -0.06 | 1.53 | 100 | assumed standard contract | 2026-09-17T14:58:04 |
| TSLA280616P00780000 | 看跌 Put | 780.00 | $412.00 | $419.60 | $387.73 | 0 | 0 | 47.69% | -0.94 | 0.00 | -0.07 | 0.39 | 100 | assumed standard contract | 2026-06-16T13:30:29 |
| TSLA280616C00790000 | 看涨 Call | 790.00 | $23.55 | $27.15 | $25.10 | 5 | 673 | 49.71% | 0.24 | 0.00 | -0.06 | 1.51 | 100 | assumed standard contract | 2026-09-18T12:05:17 |
| TSLA280616P00790000 | 看跌 Put | 790.00 | $421.80 | $429.50 | $376.72 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.07 | 0.36 | 100 | assumed standard contract | 2026-07-01T15:16:11 |
| TSLA280616C00800000 | 看涨 Call | 800.00 | $24.30 | $26.00 | $25.70 | 29 | 2412 | 49.76% | 0.24 | 0.00 | -0.06 | 1.50 | 100 | assumed standard contract | 2026-09-18T09:51:54 |
| TSLA280616P00800000 | 看跌 Put | 800.00 | $431.75 | $439.40 | $470.76 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-08-12T09:46:45 |
| TSLA280616C00810000 | 看涨 Call | 810.00 | $22.20 | $25.80 | $25.70 | 0 | 127 | 49.84% | 0.23 | 0.00 | -0.05 | 1.48 | 100 | assumed standard contract | 2026-09-11T12:09:18 |
| TSLA280616P00810000 | 看跌 Put | 810.00 | $441.65 | $449.00 | $493.35 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-07-23T14:42:22 |
| TSLA280616C00820000 | 看涨 Call | 820.00 | $23.05 | $24.40 | $22.25 | 0 | 2405 | 49.91% | 0.23 | 0.00 | -0.05 | 1.46 | 100 | assumed standard contract | 2026-09-16T15:30:58 |
| TSLA280616P00820000 | 看跌 Put | 820.00 | $451.65 | $459.40 | $457.55 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-08-21T12:28:29 |
| TSLA280616C00830000 | 看涨 Call | 830.00 | $21.00 | $23.15 | $24.49 | 0 | 2832 | 49.99% | 0.22 | 0.00 | -0.05 | 1.44 | 100 | assumed standard contract | 2026-09-17T10:02:06 |
| TSLA280616P00830000 | 看跌 Put | 830.00 | $461.55 | $469.40 | $512.56 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-07-23T14:42:22 |
| TSLA280616C00840000 | 看涨 Call | 840.00 | $21.85 | $23.95 | $22.25 | 0 | 411 | 50.04% | 0.22 | 0.00 | -0.05 | 1.42 | 100 | assumed standard contract | 2026-09-15T11:24:09 |
| TSLA280616P00840000 | 看跌 Put | 840.00 | $471.55 | $479.45 | $523.55 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:39 |
| TSLA280616C00850000 | 看涨 Call | 850.00 | $19.80 | $23.45 | $22.40 | 0 | 1160 | 50.12% | 0.21 | 0.00 | -0.05 | 1.41 | 100 | assumed standard contract | 2026-09-17T15:44:42 |
| TSLA280616P00850000 | 看跌 Put | 850.00 | $481.65 | $489.40 | $444.85 | 0 | 0 | 52.04% | -0.98 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-07T09:33:37 |